Hwail Pharmaceutical Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-26 | 1,029.00 | 1,047.00 | 1,018.00 | 1,028.00 | 10,280.00 | 27,562 |
| 2026-03-25 | 1,043.00 | 1,043.00 | 1,024.00 | 1,029.00 | 10,290.00 | 26,625 |
| 2026-03-24 | 997.00 | 1,044.00 | 997.00 | 1,039.00 | 10,390.00 | 56,916 |
| 2026-03-23 | 980.00 | 1,014.00 | 946.00 | 997.00 | 9,970.00 | 71,410 |
| 2026-03-20 | 940.00 | 1,002.00 | 931.00 | 982.00 | 9,820.00 | 58,382 |
| 2026-03-19 | 918.00 | 998.00 | 902.00 | 940.00 | 9,400.00 | 72,799 |
| 2026-03-18 | 941.00 | 954.00 | 904.00 | 918.00 | 9,180.00 | 56,060 |
| 2026-03-17 | 960.00 | 967.00 | 933.00 | 941.00 | 9,410.00 | 41,488 |
| 2026-03-16 | 988.00 | 998.00 | 953.00 | 958.00 | 9,580.00 | 26,146 |
| 2026-03-13 | 994.00 | 998.00 | 973.00 | 994.00 | 9,940.00 | 13,490 |
| 2026-03-12 | 981.00 | 998.00 | 976.00 | 995.00 | 9,950.00 | 27,176 |
| 2026-03-11 | 971.00 | 998.00 | 965.00 | 981.00 | 9,810.00 | 28,868 |
| 2026-03-10 | 983.00 | 994.00 | 967.00 | 977.00 | 9,770.00 | 33,159 |
| 2026-03-09 | 990.00 | 993.00 | 935.00 | 970.00 | 9,700.00 | 37,984 |
| 2026-03-06 | 1,002.00 | 1,022.00 | 992.00 | 1,006.00 | 10,060.00 | 18,171 |
| 2026-03-05 | 975.00 | 1,018.00 | 975.00 | 1,011.00 | 10,110.00 | 41,226 |
| 2026-03-04 | 1,021.00 | 1,023.00 | 929.00 | 957.00 | 9,570.00 | 85,117 |
| 2026-03-03 | 1,050.00 | 1,050.00 | 1,020.00 | 1,027.00 | 10,270.00 | 75,138 |
| 2026-02-27 | 1,070.00 | 1,070.00 | 1,046.00 | 1,061.00 | 10,610.00 | 33,263 |
| 2026-02-26 | 1,090.00 | 1,090.00 | 1,064.00 | 1,065.00 | 10,650.00 | 68,720 |
| 2026-02-25 | 1,084.00 | 1,111.00 | 1,070.00 | 1,090.00 | 10,900.00 | 83,256 |
| 2026-02-24 | 1,070.00 | 1,080.00 | 1,066.00 | 1,076.00 | 10,760.00 | 194,326 |
| 2026-02-23 | 1,065.00 | 1,076.00 | 1,055.00 | 1,076.00 | 10,760.00 | 49,293 |
| 2026-02-20 | 1,068.00 | 1,070.00 | 1,055.00 | 1,065.00 | 10,650.00 | 35,049 |
| 2026-02-19 | 1,081.00 | 1,097.00 | 1,066.00 | 1,070.00 | 10,700.00 | 32,366 |
| 2026-02-13 | 1,070.00 | 1,071.00 | 1,052.00 | 1,071.00 | 10,710.00 | 23,096 |
| 2026-02-12 | 1,074.00 | 1,100.00 | 1,065.00 | 1,070.00 | 10,700.00 | 44,708 |
| 2026-02-11 | 1,058.00 | 1,067.00 | 1,051.00 | 1,063.00 | 10,630.00 | 194,059 |
| 2026-02-10 | 1,050.00 | 1,061.00 | 1,040.00 | 1,058.00 | 10,580.00 | 15,285 |
| 2026-02-09 | 1,043.00 | 1,055.00 | 1,033.00 | 1,043.00 | 10,430.00 | 23,330 |
| 2026-02-06 | 1,048.00 | 1,053.00 | 1,018.00 | 1,040.00 | 10,400.00 | 31,306 |
| 2026-02-05 | 1,056.00 | 1,062.00 | 1,047.00 | 1,048.00 | 10,480.00 | 23,713 |
| 2026-02-04 | 1,049.00 | 1,060.00 | 1,043.00 | 1,056.00 | 10,560.00 | 26,347 |
| 2026-02-03 | 1,040.00 | 1,057.00 | 1,039.00 | 1,053.00 | 10,530.00 | 27,274 |
| 2026-02-02 | 1,080.00 | 1,080.00 | 1,040.00 | 1,040.00 | 10,400.00 | 51,725 |
| 2026-01-30 | 1,111.00 | 1,117.00 | 1,072.00 | 1,077.00 | 10,770.00 | 46,665 |
| 2026-01-29 | 1,123.00 | 1,123.00 | 1,094.00 | 1,118.00 | 11,180.00 | 41,152 |
| 2026-01-28 | 1,125.00 | 1,131.00 | 1,114.00 | 1,123.00 | 11,230.00 | 28,916 |
| 2026-01-27 | 1,122.00 | 1,128.00 | 1,106.00 | 1,123.00 | 11,230.00 | 18,395 |
| 2026-01-26 | 1,096.00 | 1,123.00 | 1,095.00 | 1,122.00 | 11,220.00 | 28,774 |
| 2026-01-23 | 1,083.00 | 1,098.00 | 1,075.00 | 1,096.00 | 10,960.00 | 16,352 |
| 2026-01-22 | 1,078.00 | 1,091.00 | 1,072.00 | 1,083.00 | 10,830.00 | 18,216 |
| 2026-01-21 | 1,071.00 | 1,078.00 | 1,054.00 | 1,071.00 | 10,710.00 | 19,994 |
| 2026-01-20 | 1,054.00 | 1,094.00 | 1,052.00 | 1,080.00 | 10,800.00 | 43,713 |
| 2026-01-19 | 1,063.00 | 1,065.00 | 1,043.00 | 1,054.00 | 10,540.00 | 28,192 |
| 2026-01-16 | 1,064.00 | 1,067.00 | 1,047.00 | 1,065.00 | 10,650.00 | 26,190 |
| 2026-01-15 | 1,070.00 | 1,070.00 | 1,040.00 | 1,064.00 | 10,640.00 | 43,765 |
| 2026-01-14 | 1,123.00 | 1,125.00 | 1,065.00 | 1,070.00 | 10,700.00 | 83,051 |
| 2026-01-13 | 1,088.00 | 1,089.00 | 1,052.00 | 1,069.00 | 10,690.00 | 74,233 |
| 2026-01-12 | 1,080.00 | 1,090.00 | 1,068.00 | 1,080.00 | 10,800.00 | 26,681 |
| 2026-01-09 | 1,091.00 | 1,092.00 | 1,071.00 | 1,080.00 | 10,800.00 | 17,175 |
| 2026-01-08 | 1,105.00 | 1,114.00 | 1,065.00 | 1,091.00 | 10,910.00 | 50,414 |
| 2026-01-07 | 1,131.00 | 1,131.00 | 1,101.00 | 1,105.00 | 11,050.00 | 63,574 |
| 2026-01-06 | 1,147.00 | 1,155.00 | 1,129.00 | 1,131.00 | 11,310.00 | 64,639 |
| 2026-01-05 | 1,160.00 | 1,165.00 | 1,147.00 | 1,151.00 | 11,510.00 | 23,484 |
| 2026-01-02 | 1,145.00 | 1,181.00 | 1,145.00 | 1,165.00 | 11,650.00 | 39,241 |
| 2025-12-30 | 1,158.00 | 1,159.00 | 1,143.00 | 1,143.00 | 11,430.00 | 18,180 |
| 2025-12-29 | 1,183.00 | 1,183.00 | 1,145.00 | 1,158.00 | 11,580.00 | 25,851 |
| 2025-12-26 | 1,169.00 | 1,200.00 | 1,161.00 | 1,161.00 | 11,610.00 | 50,856 |
| 2025-12-24 | 1,138.00 | 1,178.00 | 1,125.00 | 1,170.00 | 11,700.00 | 45,219 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-12-29 | 12.5000 KRW |
| 2019-12-27 | 125.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.